Pro Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 5.760 | 5.760 | 5.660 | 5.670 | 4.899 | 25,500 |
| 2024-11-15 | 5.650 | 5.750 | 5.650 | 5.730 | 4.951 | 15,700 |
| 2024-11-14 | 5.720 | 5.760 | 5.640 | 5.680 | 4.908 | 47,100 |
| 2024-11-13 | 5.710 | 5.760 | 5.660 | 5.660 | 4.890 | 57,000 |
| 2024-11-12 | 5.770 | 5.780 | 5.720 | 5.760 | 4.977 | 12,200 |
| 2024-11-11 | 5.770 | 5.830 | 5.770 | 5.810 | 5.020 | 19,000 |
| 2024-11-08 | 5.860 | 5.860 | 5.770 | 5.800 | 5.011 | 29,300 |
| 2024-11-07 | 5.770 | 5.910 | 5.760 | 5.860 | 5.063 | 61,600 |
| 2024-11-06 | 5.850 | 5.850 | 5.720 | 5.770 | 4.985 | 24,200 |
| 2024-11-05 | 5.700 | 5.840 | 5.700 | 5.830 | 5.037 | 24,100 |
| 2024-11-04 | 5.700 | 5.740 | 5.640 | 5.700 | 4.925 | 18,100 |
| 2024-11-01 | 5.720 | 5.750 | 5.650 | 5.670 | 4.899 | 21,300 |
| 2024-10-31 | 5.810 | 5.810 | 5.680 | 5.680 | 4.908 | 24,700 |
| 2024-10-30 | 5.830 | 5.870 | 5.770 | 5.830 | 5.004 | 51,900 |
| 2024-10-29 | 5.930 | 5.930 | 5.800 | 5.840 | 5.013 | 42,700 |
| 2024-10-28 | 5.910 | 5.970 | 5.900 | 5.930 | 5.090 | 46,000 |
| 2024-10-25 | 6.030 | 6.040 | 5.890 | 5.890 | 5.056 | 58,800 |
| 2024-10-24 | 5.950 | 6.020 | 5.920 | 6.020 | 5.167 | 73,900 |
| 2024-10-23 | 5.960 | 5.980 | 5.875 | 5.910 | 5.073 | 62,400 |
| 2024-10-22 | 5.950 | 5.970 | 5.940 | 5.960 | 5.116 | 19,800 |
| 2024-10-21 | 5.950 | 5.970 | 5.860 | 5.960 | 5.116 | 72,700 |
| 2024-10-18 | 5.940 | 5.980 | 5.940 | 5.960 | 5.116 | 36,000 |
| 2024-10-17 | 5.920 | 5.940 | 5.880 | 5.940 | 5.099 | 56,500 |
| 2024-10-16 | 5.870 | 5.970 | 5.870 | 5.910 | 5.073 | 108,900 |
| 2024-10-15 | 5.870 | 5.900 | 5.780 | 5.840 | 5.013 | 54,500 |
| 2024-10-11 | 5.840 | 5.905 | 5.825 | 5.840 | 5.013 | 68,900 |
| 2024-10-10 | 5.650 | 5.850 | 5.620 | 5.790 | 4.970 | 97,800 |
| 2024-10-09 | 5.670 | 5.700 | 5.640 | 5.690 | 4.884 | 28,500 |
| 2024-10-08 | 5.690 | 5.750 | 5.640 | 5.670 | 4.867 | 86,200 |
| 2024-10-07 | 5.750 | 5.760 | 5.660 | 5.730 | 4.919 | 26,800 |
| 2024-10-04 | 5.780 | 5.800 | 5.710 | 5.750 | 4.936 | 36,400 |
| 2024-10-03 | 5.790 | 5.800 | 5.700 | 5.800 | 4.979 | 47,400 |
| 2024-10-02 | 5.830 | 5.880 | 5.760 | 5.780 | 4.961 | 36,700 |
| 2024-10-01 | 5.870 | 5.880 | 5.810 | 5.830 | 5.004 | 44,000 |
| 2024-09-30 | 5.750 | 5.870 | 5.740 | 5.870 | 5.039 | 40,900 |
| 2024-09-27 | 5.840 | 5.860 | 5.770 | 5.770 | 4.953 | 47,800 |
| 2024-09-26 | 5.850 | 5.910 | 5.800 | 5.850 | 4.989 | 57,700 |
| 2024-09-25 | 5.880 | 5.890 | 5.840 | 5.890 | 5.023 | 29,300 |
| 2024-09-24 | 5.730 | 5.900 | 5.720 | 5.880 | 5.015 | 87,700 |
| 2024-09-23 | 5.790 | 5.820 | 5.660 | 5.670 | 4.835 | 97,600 |
| 2024-09-20 | 5.810 | 5.900 | 5.810 | 5.860 | 4.997 | 237,200 |
| 2024-09-19 | 5.960 | 5.960 | 5.820 | 5.860 | 4.997 | 98,400 |
| 2024-09-18 | 5.880 | 5.960 | 5.870 | 5.880 | 5.015 | 41,300 |
| 2024-09-17 | 5.900 | 5.990 | 5.870 | 5.870 | 5.006 | 104,100 |
| 2024-09-16 | 5.920 | 5.950 | 5.830 | 5.910 | 5.040 | 97,000 |
| 2024-09-13 | 5.920 | 5.950 | 5.870 | 5.910 | 5.040 | 71,100 |
| 2024-09-12 | 5.820 | 5.920 | 5.805 | 5.890 | 5.023 | 77,100 |
| 2024-09-11 | 5.800 | 5.890 | 5.680 | 5.850 | 4.989 | 154,500 |
| 2024-09-10 | 5.550 | 5.830 | 5.480 | 5.780 | 4.929 | 162,300 |
| 2024-09-09 | 5.400 | 5.550 | 5.390 | 5.510 | 4.699 | 159,300 |
| 2024-09-06 | 5.460 | 5.470 | 5.340 | 5.440 | 4.639 | 96,800 |
| 2024-09-05 | 5.380 | 5.470 | 5.380 | 5.400 | 4.605 | 75,600 |
| 2024-09-04 | 5.350 | 5.440 | 5.340 | 5.340 | 4.554 | 157,100 |
| 2024-09-03 | 5.390 | 5.390 | 5.260 | 5.300 | 4.520 | 83,900 |
| 2024-08-30 | 5.410 | 5.410 | 5.360 | 5.380 | 4.588 | 62,500 |
| 2024-08-29 | 5.380 | 5.430 | 5.370 | 5.410 | 4.581 | 63,100 |
| 2024-08-28 | 5.410 | 5.450 | 5.380 | 5.380 | 4.556 | 63,000 |
| 2024-08-27 | 5.430 | 5.440 | 5.320 | 5.440 | 4.607 | 79,300 |
| 2024-08-26 | 5.380 | 5.440 | 5.350 | 5.400 | 4.573 | 58,200 |
| 2024-08-23 | 5.210 | 5.350 | 5.210 | 5.340 | 4.522 | 65,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0380 CAD |
| 2026-08-31 | 0.0380 CAD |
| 2026-07-31 | 0.0380 CAD |
| 2026-06-30 | 0.0380 CAD |
| 2026-05-29 | 0.0380 CAD |
| 2026-04-30 | 0.0380 CAD |
| 2026-03-31 | 0.0380 CAD |
| 2026-02-27 | 0.0380 CAD |
| 2026-01-30 | 0.0380 CAD |
| 2025-12-31 | 0.0380 CAD |
| 2025-11-28 | 0.0380 CAD |
| 2025-10-31 | 0.0380 CAD |
| 2025-09-29 | 0.0380 CAD |
| 2025-08-29 | 0.0380 CAD |
| 2025-07-31 | 0.0380 CAD |
| 2025-06-30 | 0.0380 CAD |
| 2025-05-30 | 0.0380 CAD |
| 2025-04-30 | 0.0380 CAD |
| 2025-03-31 | 0.0380 CAD |
| 2025-02-28 | 0.0380 CAD |
| 2025-01-31 | 0.0380 CAD |
| 2024-12-31 | 0.0380 CAD |
| 2024-11-29 | 0.0380 CAD |
| 2024-10-31 | 0.0380 CAD |
| 2024-09-27 | 0.0380 CAD |
| 2024-08-30 | 0.0380 CAD |
| 2024-07-31 | 0.0380 CAD |
| 2024-06-28 | 0.0380 CAD |
| 2024-05-31 | 0.0380 CAD |
| 2024-04-29 | 0.0380 CAD |
| 2024-03-27 | 0.0380 CAD |
| 2024-02-28 | 0.0380 CAD |
| 2024-01-30 | 0.0380 CAD |
| 2023-12-28 | 0.0380 CAD |
| 2023-11-29 | 0.0380 CAD |
| 2023-10-30 | 0.0380 CAD |
| 2023-09-28 | 0.0380 CAD |
| 2023-08-30 | 0.0380 CAD |
| 2023-07-28 | 0.0380 CAD |
| 2023-06-29 | 0.0380 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.